GME - GameStop Corp.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara21 de julio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230721C00003000 | 2023-05-26 10:51AM EDT | 3.00 | 20.50 | 19.85 | 20.90 | +4.85 | +30.99% | 3 | 0 | 295.31% |
| GME230721C00005000 | 2023-01-27 4:07PM EDT | 5.00 | 17.89 | 14.10 | 15.05 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721C00007000 | 2023-03-29 9:45AM EDT | 7.00 | 16.50 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721C00009000 | 2023-04-19 12:51PM EDT | 9.00 | 12.00 | 12.50 | 13.45 | 0.00 | - | 1 | 0 | 0.00% |
| GME230721C00010000 | 2023-05-19 9:50AM EDT | 10.00 | 12.50 | 12.85 | 13.90 | 0.00 | - | 2 | 1 | 125.78% |
| GME230721C00011000 | 2023-05-08 10:03AM EDT | 11.00 | 9.40 | 11.85 | 12.90 | 0.00 | - | 8 | 0 | 113.28% |
| GME230721C00012000 | 2023-05-19 11:50AM EDT | 12.00 | 10.20 | 10.85 | 11.90 | 0.00 | - | 1 | 4 | 101.56% |
| GME230721C00013000 | 2023-03-21 9:49AM EDT | 13.00 | 5.60 | 7.90 | 8.75 | 0.00 | - | 2 | 0 | 0.00% |
| GME230721C00014000 | 2023-05-16 3:29PM EDT | 14.00 | 8.07 | 8.85 | 9.90 | 0.00 | - | 49 | 61 | 80.86% |
| GME230721C00015000 | 2023-05-26 3:48PM EDT | 15.00 | 8.56 | 8.05 | 8.95 | +0.11 | +1.30% | 20 | 97 | 83.98% |
| GME230721C00016000 | 2023-05-25 2:40PM EDT | 16.00 | 7.90 | 7.10 | 8.00 | 0.00 | - | 1 | 1,584 | 77.73% |
| GME230721C00017000 | 2023-05-25 11:40AM EDT | 17.00 | 6.47 | 6.25 | 7.10 | 0.00 | - | 2 | 146 | 75.59% |
| GME230721C00018000 | 2023-05-26 3:31PM EDT | 18.00 | 5.75 | 5.50 | 6.05 | +0.15 | +2.68% | 43 | 333 | 70.51% |
| GME230721C00019000 | 2023-05-26 3:00PM EDT | 19.00 | 5.05 | 4.70 | 5.30 | +0.32 | +6.77% | 8 | 971 | 69.82% |
| GME230721C00020000 | 2023-05-26 3:51PM EDT | 20.00 | 4.24 | 4.10 | 4.50 | -0.26 | -5.78% | 22 | 3,807 | 69.68% |
| GME230721C00021000 | 2023-05-26 3:24PM EDT | 21.00 | 3.74 | 3.45 | 3.95 | +0.24 | +6.86% | 11 | 1,195 | 70.61% |
| GME230721C00022000 | 2023-05-26 2:54PM EDT | 22.00 | 3.21 | 2.98 | 3.30 | -0.19 | -5.59% | 27 | 1,226 | 70.61% |
| GME230721C00023000 | 2023-05-26 1:43PM EDT | 23.00 | 2.58 | 2.58 | 2.87 | -0.19 | -6.86% | 44 | 2,160 | 72.80% |
| GME230721C00024000 | 2023-05-26 3:48PM EDT | 24.00 | 2.25 | 2.11 | 2.41 | -0.13 | -5.46% | 31 | 494 | 71.78% |
| GME230721C00025000 | 2023-05-26 3:33PM EDT | 25.00 | 1.92 | 1.80 | 2.02 | +0.01 | +0.52% | 88 | 2,306 | 72.41% |
| GME230721C00026000 | 2023-05-26 3:38PM EDT | 26.00 | 1.69 | 1.49 | 1.73 | -0.03 | -1.74% | 33 | 377 | 72.95% |
| GME230721C00027000 | 2023-05-26 12:52PM EDT | 27.00 | 1.48 | 1.30 | 1.52 | +0.11 | +8.03% | 3 | 219 | 75.15% |
| GME230721C00028000 | 2023-05-26 3:45PM EDT | 28.00 | 1.24 | 1.12 | 1.34 | -0.08 | -6.06% | 21 | 273 | 76.90% |
| GME230721C00029000 | 2023-05-25 12:46PM EDT | 29.00 | 1.02 | 0.97 | 1.17 | 0.00 | - | 7 | 65 | 78.32% |
| GME230721C00030000 | 2023-05-26 3:54PM EDT | 30.00 | 0.98 | 0.88 | 0.99 | +0.01 | +1.03% | 292 | 1,785 | 79.69% |
| GME230721C00031000 | 2023-05-26 2:10PM EDT | 31.00 | 0.75 | 0.74 | 0.92 | -0.03 | -3.85% | 1 | 91 | 81.45% |
| GME230721C00032000 | 2023-05-26 11:44AM EDT | 32.00 | 0.72 | 0.66 | 0.82 | +0.10 | +16.13% | 6 | 139 | 83.11% |
| GME230721C00033000 | 2023-05-25 3:54PM EDT | 33.00 | 0.66 | 0.60 | 0.72 | 0.00 | - | 1 | 100 | 84.57% |
| GME230721C00034000 | 2023-05-25 12:10PM EDT | 34.00 | 0.51 | 0.54 | 0.61 | 0.00 | - | 1 | 16 | 85.25% |
| GME230721C00035000 | 2023-05-26 2:49PM EDT | 35.00 | 0.54 | 0.52 | 0.62 | +0.01 | +1.89% | 8 | 510 | 89.16% |
| GME230721C00036000 | 2023-05-26 12:42PM EDT | 36.00 | 0.54 | 0.42 | 0.59 | +0.06 | +12.50% | 3 | 30 | 90.04% |
| GME230721C00037000 | 2023-05-26 10:27AM EDT | 37.00 | 0.46 | 0.44 | 0.53 | +0.03 | +6.98% | 199 | 28 | 92.77% |
| GME230721C00038000 | 2023-05-23 11:27AM EDT | 38.00 | 0.40 | 0.36 | 0.50 | -0.07 | -14.89% | 1 | 27 | 93.36% |
| GME230721C00039000 | 2023-05-23 11:21AM EDT | 39.00 | 0.40 | 0.32 | 0.47 | 0.00 | - | 56 | 55 | 94.73% |
| GME230721C00040000 | 2023-05-26 3:58PM EDT | 40.00 | 0.34 | 0.34 | 0.42 | +0.02 | +6.25% | 116 | 889 | 97.07% |
| GME230721C00045000 | 2023-05-26 3:11PM EDT | 45.00 | 0.24 | 0.24 | 0.33 | -0.01 | -4.00% | 6 | 390 | 104.79% |
| GME230721C00050000 | 2023-05-26 3:53PM EDT | 50.00 | 0.19 | 0.17 | 0.24 | -0.03 | -13.64% | 46 | 1,338 | 109.77% |
| GME230721C00055000 | 2023-05-26 2:38PM EDT | 55.00 | 0.20 | 0.14 | 0.20 | +0.03 | +17.65% | 60 | 4,002 | 116.02% |
Ventaspara21 de julio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME230721P00003000 | 2023-05-16 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 76 | 206.25% |
| GME230721P00004000 | 2023-02-07 4:46PM EDT | 4.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 12 | 223.44% |
| GME230721P00005000 | 2023-05-22 2:31PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 453 | 153.13% |
| GME230721P00006000 | 2023-05-22 2:11PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 143.75% |
| GME230721P00007000 | 2023-04-18 12:17PM EDT | 7.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 100 | 110 | 149.22% |
| GME230721P00008000 | 2023-02-09 10:38AM EDT | 8.00 | 0.43 | 0.28 | 0.55 | 0.00 | - | 3 | 7 | 203.32% |
| GME230721P00009000 | 2023-04-26 3:02PM EDT | 9.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 133.20% |
| GME230721P00010000 | 2023-05-26 3:33PM EDT | 10.00 | 0.12 | 0.02 | 0.13 | +0.02 | +20.00% | 2 | 119 | 114.84% |
| GME230721P00011000 | 2023-05-26 1:45PM EDT | 11.00 | 0.10 | 0.05 | 0.14 | -0.04 | -28.57% | 65 | 841 | 107.42% |
| GME230721P00012000 | 2023-05-25 1:36PM EDT | 12.00 | 0.15 | 0.07 | 0.19 | 0.00 | - | 20 | 72 | 102.34% |
| GME230721P00013000 | 2023-05-25 12:25PM EDT | 13.00 | 0.19 | 0.12 | 0.22 | -0.02 | -9.52% | 2 | 39 | 96.88% |
| GME230721P00014000 | 2023-05-23 10:30AM EDT | 14.00 | 0.27 | 0.18 | 0.29 | 0.00 | - | 2 | 130 | 93.16% |
| GME230721P00015000 | 2023-05-25 2:37PM EDT | 15.00 | 0.34 | 0.26 | 0.37 | 0.00 | - | 9 | 1,067 | 89.26% |
| GME230721P00016000 | 2023-05-26 1:45PM EDT | 16.00 | 0.41 | 0.36 | 0.49 | -0.03 | -6.82% | 265 | 908 | 86.23% |
| GME230721P00017000 | 2023-05-26 3:31PM EDT | 17.00 | 0.51 | 0.50 | 0.65 | -0.05 | -8.93% | 3 | 564 | 83.89% |
| GME230721P00018000 | 2023-05-26 3:24PM EDT | 18.00 | 0.70 | 0.69 | 0.83 | -0.07 | -9.09% | 5 | 347 | 81.49% |
| GME230721P00019000 | 2023-05-26 1:37PM EDT | 19.00 | 0.99 | 0.93 | 1.05 | -0.01 | -1.00% | 9 | 602 | 79.35% |
| GME230721P00020000 | 2023-05-26 3:33PM EDT | 20.00 | 1.34 | 1.25 | 1.35 | -0.01 | -0.74% | 49 | 12,471 | 78.37% |
| GME230721P00021000 | 2023-05-26 3:17PM EDT | 21.00 | 1.66 | 1.62 | 1.87 | -0.11 | -6.21% | 204 | 119 | 79.88% |
| GME230721P00022000 | 2023-05-26 3:48PM EDT | 22.00 | 2.15 | 2.07 | 2.35 | +0.03 | +1.42% | 35 | 211 | 79.98% |
| GME230721P00023000 | 2023-05-26 3:18PM EDT | 23.00 | 2.70 | 2.59 | 2.88 | -0.07 | -2.53% | 3 | 237 | 80.13% |
| GME230721P00024000 | 2023-05-25 3:39PM EDT | 24.00 | 3.20 | 3.15 | 3.40 | -0.10 | -3.03% | 3 | 67 | 79.15% |
| GME230721P00025000 | 2023-05-26 1:04PM EDT | 25.00 | 3.70 | 3.80 | 4.15 | -0.50 | -11.90% | 61 | 187 | 81.20% |
| GME230721P00026000 | 2023-05-18 9:30AM EDT | 26.00 | 4.60 | 4.50 | 5.05 | -0.40 | -8.00% | 1 | 23 | 84.77% |
| GME230721P00027000 | 2023-05-05 3:57PM EDT | 27.00 | 7.85 | 5.15 | 5.80 | 0.00 | - | 4 | 14 | 84.38% |
| GME230721P00028000 | 2023-05-23 9:56AM EDT | 28.00 | 6.20 | 5.95 | 6.55 | 0.00 | - | 1 | 32 | 85.16% |
| GME230721P00029000 | 2023-05-23 12:34PM EDT | 29.00 | 7.33 | 6.70 | 7.45 | 0.00 | - | 1 | 29 | 86.47% |
| GME230721P00030000 | 2023-05-26 12:36PM EDT | 30.00 | 7.78 | 7.60 | 8.35 | -0.18 | -2.26% | 6 | 29 | 89.45% |
| GME230721P00031000 | 2023-03-22 9:30AM EDT | 31.00 | 9.75 | 10.55 | 12.55 | 0.00 | - | - | 1 | 170.95% |
| GME230721P00032000 | 2023-05-23 12:25PM EDT | 32.00 | 9.71 | 9.25 | 10.35 | 0.00 | - | 1 | 2 | 94.53% |
| GME230721P00033000 | 2023-05-24 12:01PM EDT | 33.00 | 10.92 | 10.15 | 11.15 | 0.00 | - | 1 | 3 | 94.04% |
| GME230721P00034000 | 2023-03-22 12:37PM EDT | 34.00 | 13.29 | 13.95 | 14.60 | 0.00 | - | 4 | 5 | 180.37% |
| GME230721P00035000 | 2023-05-26 12:35PM EDT | 35.00 | 12.32 | 12.00 | 13.00 | -0.43 | -3.37% | 11 | 11 | 97.07% |
| GME230721P00036000 | 2023-05-11 11:49AM EDT | 36.00 | 15.62 | 12.90 | 14.15 | 0.00 | - | 1 | 3 | 102.25% |
| GME230721P00037000 | 2023-04-05 11:38AM EDT | 37.00 | 16.65 | 16.85 | 17.70 | 0.00 | - | 1 | 12 | 195.07% |
| GME230721P00038000 | 2023-05-22 2:15PM EDT | 38.00 | 15.10 | 14.80 | 16.15 | 0.00 | - | 2 | 3 | 107.81% |
| GME230721P00040000 | 2023-05-24 12:35PM EDT | 40.00 | 17.35 | 16.80 | 17.75 | 0.00 | - | 3 | 121 | 105.18% |
| GME230721P00045000 | 2023-05-26 3:30PM EDT | 45.00 | 22.03 | 21.55 | 22.80 | -1.32 | -5.65% | 2 | 40 | 114.36% |
| GME230721P00050000 | 2023-05-22 10:35AM EDT | 50.00 | 27.45 | 26.45 | 27.65 | 0.00 | - | 1 | 399 | 118.07% |
| GME230721P00055000 | 2023-01-31 12:11PM EDT | 55.00 | 35.40 | 36.85 | 37.90 | 0.00 | - | 2 | 480 | 316.11% |
© 2023 Yahoo. Todos los derechos reservados.